BriQ Properties Real Estate Investment Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	2.020	2.030	2.020	2.020	1.793	30,980
2024-11-07	2.040	2.040	2.010	2.010	1.784	43,609
2024-11-06	2.050	2.060	2.020	2.030	1.802	32,124
2024-11-05	2.030	2.060	2.020	2.060	1.829	27,689
2024-11-04	2.030	2.040	2.020	2.030	1.802	42,186
2024-11-01	2.040	2.050	2.010	2.030	1.802	55,616
2024-10-31	2.020	2.030	2.000	2.030	1.802	37,549
2024-10-30	2.040	2.050	2.010	2.010	1.784	43,530
2024-10-29	2.040	2.040	2.030	2.030	1.802	16,243
2024-10-25	2.050	2.060	2.030	2.040	1.811	61,757
2024-10-24	2.020	2.060	2.020	2.050	1.820	39,528
2024-10-23	2.050	2.050	2.030	2.040	1.811	23,400
2024-10-22	2.060	2.060	2.040	2.050	1.820	19,935
2024-10-21	2.060	2.070	2.040	2.050	1.820	39,137
2024-10-18	2.050	2.070	2.050	2.060	1.829	46,957
2024-10-17	2.020	2.050	2.000	2.050	1.820	39,596
2024-10-16	1.990	2.020	1.990	2.020	1.793	19,906
2024-10-15	2.020	2.020	2.000	2.020	1.793	29,000
2024-10-14	1.995	2.010	1.995	2.000	1.775	9,348
2024-10-11	2.000	2.010	1.990	1.990	1.767	18,031
2024-10-10	2.000	2.000	1.985	1.990	1.767	98,885
2024-10-09	1.990	2.010	1.980	1.995	1.771	40,809
2024-10-08	1.990	1.995	1.980	1.980	1.758	26,910
2024-10-07	1.980	1.995	1.980	1.990	1.767	24,512
2024-10-04	1.985	2.000	1.985	1.990	1.767	22,020
2024-10-03	2.010	2.010	1.985	1.985	1.762	20,280
2024-10-02	1.975	2.010	1.975	2.010	1.784	18,892
2024-10-01	2.010	2.020	1.995	1.995	1.771	20,565
2024-09-30	2.000	2.020	1.990	2.020	1.793	34,091
2024-09-27	1.985	1.995	1.980	1.985	1.762	26,257
2024-09-26	1.990	1.995	1.980	1.985	1.762	38,590
2024-09-25	1.995	1.995	1.975	1.985	1.762	19,009
2024-09-24	1.980	1.990	1.975	1.990	1.767	23,559
2024-09-23	1.980	2.000	1.975	1.980	1.758	33,360
2024-09-20	1.980	1.985	1.980	1.980	1.758	20,000
2024-09-19	1.980	1.985	1.975	1.975	1.753	32,023
2024-09-18	1.990	1.990	1.975	1.980	1.758	20,108
2024-09-17	1.985	1.990	1.975	1.975	1.753	28,923
2024-09-16	1.980	1.990	1.965	1.970	1.749	86,945
2024-09-13	1.995	1.995	1.970	1.975	1.753	17,682
2024-09-12	1.995	1.995	1.980	1.980	1.758	13,879
2024-09-11	1.980	2.010	1.965	1.995	1.771	44,416
2024-09-10	1.980	1.980	1.960	1.970	1.749	16,390
2024-09-09	1.980	1.985	1.970	1.985	1.762	24,245
2024-09-06	1.955	1.985	1.955	1.980	1.758	27,462
2024-09-05	1.985	1.985	1.960	1.960	1.740	18,741
2024-09-04	1.980	1.985	1.960	1.980	1.758	23,660
2024-09-03	1.985	1.990	1.970	1.990	1.767	36,068
2024-09-02	1.980	1.990	1.975	1.990	1.767	32,260
2024-08-30	1.980	1.990	1.970	1.985	1.762	25,885
2024-08-29	1.990	1.990	1.980	1.985	1.762	20,615
2024-08-28	1.985	1.985	1.970	1.985	1.762	59,320
2024-08-27	1.980	1.990	1.975	1.980	1.758	32,674
2024-08-26	1.970	1.975	1.960	1.970	1.749	56,137
2024-08-23	1.965	1.970	1.955	1.970	1.749	30,417
2024-08-22	1.970	1.970	1.960	1.970	1.749	28,950
2024-08-21	1.965	1.970	1.955	1.970	1.749	25,925
2024-08-20	1.965	1.970	1.960	1.965	1.744	24,524
2024-08-19	1.960	1.970	1.950	1.965	1.744	17,915
2024-08-16	1.960	1.965	1.950	1.965	1.744	22,275

← NewerPage 9 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-06	0.1200 EUR
2025-11-05	0.0800 EUR
2025-05-07	0.1350 EUR
2024-06-12	0.1045 EUR
2023-05-02	0.1046 EUR
2022-04-26	0.0750 EUR
2022-03-15	0.2850 EUR
2021-04-23	0.0600 EUR
2020-04-01	0.0390 EUR
2019-03-22	0.0527 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.